Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.19 | 76.52 | 75.70 | 76.37 | 1,794,823 | +0.76(+1.01%) |
Sep 29, 2015 | 75.96 | 76.24 | 75.35 | 75.60 | 2,486,127 | -0.27(-0.36%) |
Sep 28, 2015 | 77.04 | 77.04 | 75.79 | 75.87 | 2,053,701 | -1.49(-1.93%) |
Sep 25, 2015 | 78.39 | 78.39 | 77.17 | 77.37 | 1,781,337 | -0.38(-0.49%) |
Sep 24, 2015 | 77.19 | 77.92 | 76.90 | 77.75 | 1,364,436 | +0.11(+0.14%) |
Sep 23, 2015 | 77.98 | 78.28 | 77.40 | 77.64 | 1,157,913 | -0.22(-0.28%) |
Sep 22, 2015 | 78.16 | 78.49 | 77.50 | 77.86 | 1,384,188 | -1.08(-1.37%) |
Sep 21, 2015 | 78.97 | 79.67 | 78.75 | 78.94 | 1,870,004 | +0.42(+0.54%) |
Sep 18, 2015 | 78.80 | 79.20 | 78.31 | 78.52 | 1,491,553 | -1.22(-1.54%) |
Sep 17, 2015 | 79.78 | 80.90 | 79.51 | 79.74 | 1,607,753 | -0.13(-0.16%) |
Sep 16, 2015 | 79.03 | 79.92 | 78.96 | 79.87 | 720,317 | +0.88(+1.11%) |
Sep 15, 2015 | 78.30 | 79.12 | 78.15 | 78.99 | 990,167 | +0.88(+1.12%) |
Sep 14, 2015 | 78.58 | 78.62 | 77.90 | 78.11 | 948,200 | -0.34(-0.43%) |
Sep 11, 2015 | 77.84 | 78.46 | 77.54 | 78.45 | 1,148,706 | +0.21(+0.27%) |
Sep 10, 2015 | 77.93 | 78.76 | 77.68 | 78.24 | 1,651,546 | +0.22(+0.28%) |
Sep 09, 2015 | 79.27 | 79.43 | 77.93 | 78.02 | 1,221,283 | -0.71(-0.90%) |
Sep 08, 2015 | 78.45 | 78.86 | 78.01 | 78.73 | 1,229,535 | +1.48(+1.91%) |
Sep 04, 2015 | 77.27 | 77.25 | 77.25 | 77.25 | 1,208,957 | -0.80(-1.03%) |
Sep 03, 2015 | 77.87 | 78.84 | 77.87 | 78.05 | 2,594,624 | +0.12(+0.15%) |
Sep 02, 2015 | 77.77 | 77.92 | 76.89 | 77.93 | 1,611,746 | +1.00(+1.30%) |
Sep 01, 2015 | 78.34 | 78.34 | 76.64 | 76.94 | 2,252,497 | -2.19(-2.76%) |
Aug 31, 2015 | 78.68 | 79.37 | 78.40 | 79.12 | 1,849,121 | +0.17(+0.21%) |
Aug 28, 2015 | 78.08 | 79.13 | 78.07 | 78.96 | 1,794,341 | +0.67(+0.85%) |
Aug 27, 2015 | 77.55 | 78.76 | 76.84 | 78.29 | 2,764,930 | +1.38(+1.80%) |
Aug 26, 2015 | 76.44 | 77.04 | 75.19 | 76.90 | 2,884,988 | +1.79(+2.38%) |
Aug 25, 2015 | 78.54 | 78.54 | 75.08 | 75.11 | 2,665,596 | -1.02(-1.34%) |
Aug 24, 2015 | 75.24 | 78.52 | 72.14 | 76.14 | 3,943,541 | -3.04(-3.84%) |
Aug 21, 2015 | 79.27 | 80.10 | 78.77 | 79.18 | 2,680,548 | -0.77(-0.96%) |
Aug 20, 2015 | 80.95 | 80.97 | 79.94 | 79.94 | 942,438 | -1.55(-1.91%) |
Aug 19, 2015 | 82.00 | 82.17 | 81.09 | 81.50 | 857,806 | -0.86(-1.05%) |
Aug 18, 2015 | 82.81 | 82.81 | 82.16 | 82.36 | 547,435 | -0.45(-0.54%) |
Aug 17, 2015 | 82.12 | 83.00 | 81.77 | 82.81 | 407,322 | +0.49(+0.59%) |
Aug 14, 2015 | 81.49 | 82.37 | 81.49 | 82.32 | 1,087,527 | +0.76(+0.93%) |
Aug 13, 2015 | 81.80 | 82.07 | 81.38 | 81.56 | 1,029,692 | -0.29(-0.35%) |
Aug 12, 2015 | 81.56 | 82.00 | 80.72 | 81.84 | 1,110,629 | -0.26(-0.32%) |
Aug 11, 2015 | 81.95 | 82.35 | 81.70 | 82.11 | 837,144 | -0.42(-0.51%) |
Aug 10, 2015 | 81.79 | 82.61 | 81.79 | 82.53 | 822,390 | +1.03(+1.26%) |
Aug 07, 2015 | 81.73 | 82.11 | 81.18 | 81.50 | 1,192,751 | -0.55(-0.67%) |
Aug 06, 2015 | 82.50 | 82.69 | 81.35 | 82.05 | 1,098,750 | -0.46(-0.55%) |
Aug 05, 2015 | 82.91 | 83.43 | 82.19 | 82.50 | 2,337,402 | -0.01(-0.01%) |
Aug 04, 2015 | 82.77 | 83.22 | 82.29 | 82.51 | 876,801 | -0.30(-0.37%) |
Aug 03, 2015 | 83.23 | 83.28 | 82.34 | 82.81 | 744,591 | -0.38(-0.46%) |
Jul 31, 2015 | 83.16 | 83.74 | 82.96 | 83.19 | 1,860,716 | +0.12(+0.14%) |
Jul 30, 2015 | 82.70 | 83.28 | 82.48 | 83.08 | 414,064 | +0.12(+0.14%) |
Jul 29, 2015 | 82.48 | 83.22 | 82.11 | 82.96 | 1,640,541 | +0.48(+0.58%) |
Jul 28, 2015 | 82.26 | 82.64 | 81.26 | 82.48 | 933,633 | +0.54(+0.66%) |
Jul 27, 2015 | 82.22 | 82.40 | 81.76 | 81.94 | 1,340,515 | -0.50(-0.60%) |
Jul 24, 2015 | 83.59 | 83.73 | 82.40 | 82.43 | 2,255,308 | -1.22(-1.45%) |
Jul 23, 2015 | 84.82 | 84.88 | 83.42 | 83.65 | 1,097,112 | -1.12(-1.32%) |
Jul 22, 2015 | 84.33 | 84.88 | 84.31 | 84.77 | 1,072,788 | +0.11(+0.13%) |
Jul 21, 2015 | 84.95 | 85.62 | 84.50 | 84.66 | 887,915 | -0.30(-0.35%) |
Jul 20, 2015 | 85.52 | 85.52 | 84.77 | 84.96 | 1,239,387 | -0.62(-0.72%) |
Jul 17, 2015 | 86.20 | 86.20 | 85.39 | 85.58 | 1,830,851 | -0.62(-0.72%) |
Jul 16, 2015 | 86.23 | 86.63 | 86.05 | 86.19 | 1,327,998 | +0.30(+0.35%) |
Jul 15, 2015 | 86.39 | 86.46 | 85.75 | 85.89 | 1,228,526 | -0.50(-0.58%) |
Jul 14, 2015 | 85.85 | 86.52 | 85.82 | 86.39 | 1,252,855 | +0.43(+0.50%) |
Jul 13, 2015 | 85.64 | 86.07 | 85.62 | 85.96 | 1,992,635 | +0.71(+0.83%) |
Jul 10, 2015 | 85.16 | 85.47 | 84.93 | 85.25 | 871,388 | +0.92(+1.09%) |
Jul 09, 2015 | 85.04 | 85.34 | 84.23 | 84.33 | 1,348,466 | +0.13(+0.15%) |
Jul 08, 2015 | 84.43 | 84.93 | 83.74 | 84.20 | 1,530,807 | -1.05(-1.23%) |
Jul 07, 2015 | 85.25 | 85.41 | 83.82 | 85.25 | 3,257,194 | -0.01(-0.01%) |
Jul 06, 2015 | 84.73 | 85.62 | 84.65 | 85.26 | 2,495,512 | -0.13(-0.15%) |
Jul 02, 2015 | 85.94 | 85.38 | 85.38 | 85.38 | 1,201,141 | -0.52(-0.61%) |